11,614$
5,27%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 11,47 | 11,61 | 11,44 | 11,58 | 2,42% | - |
| 31.03.2026 | 11,03 | 11,33 | 10,92 | 11,31 | 5,39% | - |
| 30.03.2026 | 10,92 | 10,92 | 10,67 | 10,73 | -1,00% | - |
| 27.03.2026 | 10,69 | 10,84 | 10,69 | 10,84 | -0,12% | - |
| 26.03.2026 | 11,13 | 11,24 | 10,85 | 10,85 | -3,36% | - |
| 25.03.2026 | 11,21 | 11,30 | 11,14 | 11,23 | 2,20% | - |
| 24.03.2026 | 10,85 | 11,03 | 10,80 | 10,99 | -1,65% | - |
| 23.03.2026 | 10,89 | 11,27 | 10,84 | 11,17 | 4,37% | - |
| 20.03.2026 | 10,93 | 10,96 | 10,65 | 10,71 | -3,62% | - |
| 19.03.2026 | 10,68 | 11,22 | 10,62 | 11,11 | 0,83% | - |
| 18.03.2026 | 11,07 | 11,26 | 11,02 | 11,02 | -0,74% | - |
| 17.03.2026 | 11,46 | 11,48 | 11,09 | 11,10 | -1,82% | - |
| 16.03.2026 | 11,23 | 11,34 | 11,16 | 11,30 | 2,82% | - |
| 13.03.2026 | 11,35 | 11,45 | 10,93 | 10,99 | -1,12% | - |
| 12.03.2026 | 11,50 | 11,50 | 11,12 | 11,12 | -5,62% | - |
| 11.03.2026 | 11,81 | 11,96 | 11,60 | 11,78 | -0,76% | - |
| 10.03.2026 | 11,62 | 12,05 | 11,50 | 11,87 | 2,62% | - |
| 09.03.2026 | 11,23 | 11,58 | 11,19 | 11,57 | 2,09% | - |
| 06.03.2026 | 10,95 | 11,38 | 10,93 | 11,33 | 0,09% | - |
| 05.03.2026 | 11,44 | 11,49 | 11,22 | 11,32 | -4,38% | - |
| 04.03.2026 | 11,86 | 11,86 | 11,60 | 11,84 | 4,93% | - |
| 03.03.2026 | 11,22 | 11,49 | 11,01 | 11,28 | -6,43% | - |
| 02.03.2026 | 11,69 | 12,14 | 11,68 | 12,06 | 0,78% | - |
| 27.02.2026 | 11,91 | 12,02 | 11,88 | 11,96 | -2,60% | - |
| 26.02.2026 | 12,27 | 12,30 | 12,11 | 12,28 | 1,35% | - |
| 25.02.2026 | 11,89 | 12,12 | 11,89 | 12,12 | 1,68% | - |
| 24.02.2026 | 11,82 | 11,98 | 11,82 | 11,92 | 1,91% | - |
| 23.02.2026 | 11,87 | 11,91 | 11,66 | 11,69 | -0,67% | - |
| 20.02.2026 | 11,68 | 11,77 | 11,68 | 11,77 | 0,70% | - |
| 19.02.2026 | 11,26 | 11,70 | 11,23 | 11,69 | 4,49% | - |
| 18.02.2026 | 11,18 | 11,35 | 11,14 | 11,19 | 0,02% | - |
| 17.02.2026 | 11,28 | 11,28 | 11,13 | 11,19 | 0,29% | - |
| 13.02.2026 | 11,17 | 11,22 | 11,09 | 11,15 | -1,42% | - |
| 12.02.2026 | 11,53 | 11,53 | 11,28 | 11,31 | -1,98% | - |
| 11.02.2026 | 11,57 | 11,57 | 11,38 | 11,54 | 1,75% | - |
| 10.02.2026 | 11,50 | 11,56 | 11,33 | 11,35 | 0,37% | - |
| 09.02.2026 | 11,09 | 11,30 | 11,05 | 11,30 | 2,00% | - |
| 06.02.2026 | 10,99 | 11,09 | 10,90 | 11,08 | 2,33% | - |
| 05.02.2026 | 10,81 | 10,96 | 10,74 | 10,83 | 3,18% | - |
| 04.02.2026 | 10,82 | 10,82 | 10,39 | 10,50 | -3,24% | - |
| 03.02.2026 | 10,92 | 10,98 | 10,78 | 10,85 | 3,14% | - |
| 02.02.2026 | 10,56 | 10,66 | 10,46 | 10,52 | 1,52% | - |
| 30.01.2026 | 10,54 | 10,57 | 10,23 | 10,36 | -2,28% | - |
| 29.01.2026 | 10,76 | 10,79 | 10,38 | 10,60 | -0,93% | - |
| 28.01.2026 | 10,62 | 10,73 | 10,51 | 10,70 | 2,26% | - |
| 27.01.2026 | 10,30 | 10,47 | 10,30 | 10,47 | 2,66% | - |
| 26.01.2026 | 10,19 | 10,29 | 10,11 | 10,19 | -0,53% | - |
| 23.01.2026 | 10,20 | 10,29 | 10,15 | 10,25 | -1,17% | - |
| 22.01.2026 | 10,18 | 10,44 | 10,17 | 10,37 | 4,33% | - |
| 21.01.2026 | 9,88 | 9,95 | 9,84 | 9,94 | 3,80% | - |
| 20.01.2026 | 9,47 | 9,63 | 9,45 | 9,58 | -1,22% | - |
| 19.01.2026 | 9,63 | 9,70 | 9,63 | 9,69 | 2,30% | - |
| 16.01.2026 | 9,53 | 9,53 | 9,47 | 9,48 | -1,28% | - |
| 15.01.2026 | 9,56 | 9,63 | 9,55 | 9,60 | 1,86% | - |
| 14.01.2026 | 9,34 | 9,42 | 9,30 | 9,42 | 2,47% | - |
| 13.01.2026 | 9,47 | 9,47 | 9,18 | 9,20 | -2,90% | - |
| 12.01.2026 | 9,47 | 9,52 | 9,47 | 9,47 | -2,68% | - |
| 09.01.2026 | 9,72 | 9,73 | 9,71 | 9,73 | 1,99% | - |
| 08.01.2026 | 9,45 | 9,58 | 9,42 | 9,54 | 2,61% | - |
| 07.01.2026 | 9,53 | 9,53 | 9,29 | 9,30 | -3,13% | - |
| 06.01.2026 | 9,65 | 9,74 | 9,60 | 9,60 | 2,22% | - |
| 05.01.2026 | 9,22 | 9,39 | 9,09 | 9,39 | 4,74% | - |
| 29.12.2025 | 8,93 | 9,02 | 8,93 | 8,97 | -0,75% | - |
| 23.12.2025 | 8,89 | 9,09 | 8,86 | 9,04 | 2,59% | - |
| 22.12.2025 | 9,18 | 9,54 | 8,79 | 8,81 | -22,94% | - |
| 18.12.2025 | 11,41 | 11,45 | 11,34 | 11,43 | 0,99% | - |
| 17.12.2025 | 11,15 | 11,32 | 11,12 | 11,32 | -2,45% | - |
| 16.12.2025 | 11,79 | 11,83 | 11,60 | 11,60 | -3,56% | - |
| 15.12.2025 | 11,99 | 12,11 | 11,95 | 12,03 | 2,41% | - |
| 12.12.2025 | 11,83 | 11,87 | 11,69 | 11,75 | 1,02% | - |
| 11.12.2025 | 11,52 | 11,67 | 11,52 | 11,63 | -0,08% | - |
| 10.12.2025 | 11,76 | 11,79 | 11,62 | 11,64 | -2,64% | - |
| 09.12.2025 | 11,64 | 11,97 | 11,63 | 11,95 | 1,89% | - |
| 08.12.2025 | 11,89 | 11,89 | 11,62 | 11,73 | -3,23% | - |
| 05.12.2025 | 12,55 | 12,60 | 12,11 | 12,12 | -2,90% | - |
| 04.12.2025 | 12,53 | 12,57 | 12,43 | 12,48 | 2,64% | - |
| 03.12.2025 | 12,18 | 12,18 | 12,01 | 12,16 | 2,02% | - |
| 02.12.2025 | 11,82 | 11,92 | 11,82 | 11,92 | 2,56% | - |
| 01.12.2025 | 11,55 | 11,64 | 11,54 | 11,63 | -2,79% | - |
| 26.11.2025 | 11,73 | 11,99 | 11,73 | 11,96 | 3,23% | - |
| 25.11.2025 | 11,46 | 11,58 | 11,43 | 11,58 | 1,53% | - |
| 24.11.2025 | 11,38 | 11,42 | 11,36 | 11,41 | 1,50% | - |
| 21.11.2025 | 11,25 | 11,25 | 11,24 | 11,24 | 0,64% | - |
| 20.11.2025 | 11,52 | 11,52 | 11,17 | 11,17 | -1,75% | - |
| 19.11.2025 | 11,48 | 11,51 | 11,37 | 11,37 | -0,91% | - |
| 18.11.2025 | 11,44 | 11,49 | 11,43 | 11,47 | -0,01% | - |
| 17.11.2025 | 11,42 | 11,54 | 11,42 | 11,47 | -1,00% | - |
| 13.11.2025 | 11,67 | 11,67 | 11,53 | 11,59 | -0,18% | - |
| 12.11.2025 | 11,46 | 11,63 | 11,45 | 11,61 | 0,60% | - |
| 11.11.2025 | 11,61 | 11,61 | 11,42 | 11,54 | 4,63% | - |
| 07.11.2025 | 10,73 | 11,05 | 10,71 | 11,03 | 1,01% | 2.185.448,00 |
| 06.11.2025 | 11,24 | 11,27 | 10,90 | 10,92 | 1,96% | 2.616.076,00 |
| 05.11.2025 | 10,59 | 10,80 | 10,57 | 10,71 | 2,59% | 3.400.039,00 |
| 04.11.2025 | 10,54 | 10,57 | 10,44 | 10,44 | -0,85% | 2.570.568,00 |
| 03.11.2025 | 10,47 | 10,56 | 10,39 | 10,53 | 1,74% | 1.836.526,00 |
| 31.10.2025 | 10,35 | 10,40 | 10,30 | 10,35 | 0,10% | 2.161.040,00 |
| 30.10.2025 | 10,18 | 10,35 | 10,18 | 10,34 | 0,58% | 2.206.518,00 |
| 29.10.2025 | 10,30 | 10,33 | 10,22 | 10,28 | 1,08% | 2.345.971,00 |
| 28.10.2025 | 10,09 | 10,25 | 10,09 | 10,17 | 0,00% | 1.834.080,00 |
| 27.10.2025 | 10,10 | 10,26 | 10,04 | 10,17 | 1,60% | 2.649.869,00 |